5 DAY PERFORMANCE
-11.23%
1 MONTH PERFORMANCE
-4.71%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
+2.32%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.08 | $38.80 (-0.72%) | $39.50 | $38.77 | 556,465 | $3.08 B |
| 03/11/2025 | $39.82 | $39.31 (-1.28%) | $39.92 | $38.90 | 1.40 M | $3.10 B |
| 03/10/2025 | $39.70 | $39.66 (-0.1%) | $40.23 | $39.45 | 1.47 M | $3.13 B |
| 03/07/2025 | $39.19 | $39.70 (1.3%) | $40.00 | $39.02 | 851,900 | $3.13 B |
| 03/06/2025 | $39.47 | $39.06 (-1.04%) | $39.53 | $38.69 | 817,511 | $3.08 B |
| 03/05/2025 | $39.60 | $39.49 (-0.28%) | $39.97 | $39.28 | 837,020 | $3.11 B |
| 03/04/2025 | $39.99 | $39.80 (-0.48%) | $40.10 | $39.70 | 1.19 M | $3.14 B |
| 03/03/2025 | $39.70 | $39.92 (0.55%) | $40.04 | $39.70 | 936,805 | $3.15 B |
| 02/28/2025 | $40.21 | $39.97 (-0.6%) | $40.21 | $39.58 | 1.05 M | $3.15 B |
| 02/27/2025 | $39.01 | $39.89 (2.26%) | $40.02 | $38.50 | 1.09 M | $3.14 B |
| 02/26/2025 | $38.70 | $39.91 (3.13%) | $40.17 | $38.65 | 1.06 M | $3.15 B |
| 02/25/2025 | $38.39 | $38.65 (0.68%) | $38.86 | $38.24 | 651,500 | $3.05 B |
| 02/24/2025 | $38.10 | $38.25 (0.39%) | $38.57 | $37.74 | 646,863 | $3.02 B |
| 02/21/2025 | $37.68 | $37.94 (0.69%) | $38.14 | $37.56 | 493,808 | $2.99 B |
| 02/20/2025 | $37.26 | $37.49 (0.62%) | $37.69 | $37.00 | 429,541 | $2.96 B |
| 02/19/2025 | $36.93 | $37.41 (1.3%) | $37.60 | $36.91 | 450,824 | $2.95 B |
| 02/18/2025 | $36.67 | $37.11 (1.2%) | $37.15 | $36.59 | 371,646 | $2.93 B |
| 02/14/2025 | $37.27 | $36.77 (-1.34%) | $37.64 | $36.74 | 306,900 | $2.90 B |
| 02/13/2025 | $37.16 | $37.25 (0.24%) | $37.44 | $37.05 | 421,400 | $2.94 B |
| 02/12/2025 | $36.65 | $36.98 (0.9%) | $37.21 | $36.56 | 393,749 | $2.92 B |
| 02/11/2025 | $36.72 | $37.22 (1.36%) | $37.33 | $36.55 | 353,429 | $2.93 B |
| 02/10/2025 | $36.54 | $36.76 (0.6%) | $36.86 | $36.32 | 487,000 | $2.90 B |
| 02/07/2025 | $36.62 | $36.62 (0%) | $36.75 | $36.41 | 361,400 | $2.89 B |
| 02/06/2025 | $36.86 | $36.73 (-0.35%) | $37.11 | $36.49 | 340,200 | $2.90 B |
| 02/05/2025 | $37.08 | $36.85 (-0.62%) | $37.30 | $36.73 | 489,100 | $2.91 B |
| 02/04/2025 | $36.51 | $36.76 (0.68%) | $36.83 | $36.28 | 475,600 | $2.90 B |
| 02/03/2025 | $36.51 | $36.76 (0.68%) | $36.91 | $36.28 | 470,200 | $2.90 B |
| 01/31/2025 | $36.41 | $36.62 (0.58%) | $36.74 | $36.35 | 583,949 | $2.89 B |
| 01/30/2025 | $36.49 | $36.53 (0.11%) | $36.68 | $36.21 | 307,601 | $2.88 B |
| 01/29/2025 | $36.37 | $36.00 (-1.02%) | $36.48 | $35.92 | 399,923 | $2.84 B |
| 01/28/2025 | $36.71 | $36.49 (-0.6%) | $36.86 | $36.10 | 443,400 | $2.88 B |
| 01/27/2025 | $36.29 | $36.86 (1.57%) | $36.92 | $36.03 | 462,700 | $2.91 B |
| 01/24/2025 | $35.51 | $35.98 (1.32%) | $36.08 | $35.48 | 402,735 | $2.84 B |
| 01/23/2025 | $36.28 | $35.82 (-1.27%) | $36.29 | $35.61 | 593,408 | $2.82 B |
| 01/22/2025 | $37.39 | $36.21 (-3.16%) | $37.42 | $36.19 | 451,246 | $2.85 B |
| 01/21/2025 | $37.44 | $37.62 (0.48%) | $37.89 | $37.44 | 476,821 | $2.97 B |
| 01/17/2025 | $37.13 | $37.21 (0.22%) | $37.43 | $36.95 | 434,600 | $2.93 B |
| 01/16/2025 | $36.02 | $37.05 (2.86%) | $37.07 | $36.02 | 410,837 | $2.92 B |
| 01/15/2025 | $36.36 | $36.01 (-0.96%) | $36.51 | $35.90 | 368,410 | $2.84 B |
| 01/14/2025 | $35.45 | $35.94 (1.38%) | $36.03 | $35.45 | 293,300 | $2.83 B |
| 01/13/2025 | $35.25 | $35.35 (0.28%) | $35.45 | $34.80 | 359,431 | $2.79 B |
| 01/10/2025 | $36.08 | $35.20 (-2.44%) | $36.08 | $34.87 | 543,728 | $2.78 B |
| 01/08/2025 | $35.83 | $36.54 (1.98%) | $36.59 | $35.57 | 464,500 | $2.88 B |
| 01/07/2025 | $35.40 | $36.04 (1.81%) | $36.05 | $35.40 | 659,334 | $2.84 B |
| 01/06/2025 | $36.33 | $35.24 (-3%) | $36.58 | $35.20 | 599,700 | $2.78 B |
| 01/03/2025 | $36.36 | $36.59 (0.63%) | $36.63 | $36.22 | 577,400 | $2.88 B |
| 01/02/2025 | $36.89 | $36.35 (-1.46%) | $36.99 | $36.26 | 450,600 | $2.87 B |
| 12/31/2024 | $36.80 | $36.63 (-0.46%) | $36.99 | $36.40 | 424,123 | $2.89 B |
| 12/30/2024 | $36.36 | $36.67 (0.85%) | $36.82 | $36.15 | 436,180 | $2.89 B |
| 12/27/2024 | $36.52 | $36.53 (0.03%) | $36.75 | $36.28 | 402,300 | $2.88 B |
| 12/26/2024 | $36.51 | $36.83 (0.88%) | $36.91 | $36.35 | 382,733 | $2.90 B |
| 12/24/2024 | $36.52 | $36.66 (0.38%) | $36.66 | $36.17 | 253,403 | $2.89 B |
| 12/23/2024 | $35.97 | $36.52 (1.53%) | $36.53 | $35.91 | 511,446 | $2.88 B |
| 12/20/2024 | $35.28 | $36.19 (2.58%) | $36.44 | $35.28 | 1.71 M | $2.85 B |
| 12/19/2024 | $35.45 | $35.86 (1.16%) | $36.18 | $35.45 | 569,016 | $2.83 B |
| 12/18/2024 | $36.67 | $35.46 (-3.3%) | $36.80 | $35.37 | 683,400 | $2.80 B |
| 12/17/2024 | $36.32 | $36.74 (1.16%) | $36.93 | $36.32 | 539,439 | $2.90 B |
| 12/16/2024 | $36.67 | $36.51 (-0.44%) | $36.78 | $36.47 | 608,300 | $2.88 B |
| 12/13/2024 | $36.36 | $36.71 (0.96%) | $36.73 | $36.15 | 616,100 | $2.89 B |
| 12/12/2024 | $36.68 | $36.48 (-0.55%) | $37.03 | $36.44 | 614,743 | $2.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
